Stock Screener Twitter english website

Petrolexportimport Bucuresti

dataopenhighlowclosevariatievolumvaloare trz.nr. trz.
29.12.2015 4,0800 4,0800 4,0800 4,0800 1,49% 150 612,00 1
28.12.2015 4,0200 4,0200 4,0200 4,0200 0,50% 3 12,06 2
23.12.2015 4,0000 4,0000 4,0000 4,0000 10,50% 23 92,00 2
22.12.2015 3,6200 3,6200 3,6200 3,6200 -     31 112,22 2
21.12.2015 3,6200 3,6200 3,6200 3,6200 -12,98% 179 647,98 5
18.12.2015 4,1600 4,1600 4,1600 4,1600 -0,24% 9 37,44 3
17.12.2015 4,1700 4,1700 4,1700 4,1700 0,24% 866 3.611,22 2
14.12.2015 4,1600 4,1600 4,1600 4,1600 0,24% 1 4,16 1
11.12.2015 4,1500 4,1500 4,1500 4,1500 -12,63% 1 4,15 1
10.12.2015 4,7500 4,7500 4,7500 4,7500 -10,38% 96 456,00 6
08.12.2015 5,3000 5,3000 5,3000 5,3000 1,15% 65 344,50 2
04.12.2015 5,2400 5,2400 5,2400 5,2400 -     17 89,08 4
02.12.2015 5,2400 5,2400 5,2400 5,2400 -     1 5,24 1
26.11.2015 5,2400 5,2400 5,2400 5,2400 -1,13% 2 10,48 1
25.11.2015 5,3000 5,3000 5,3000 5,3000 1,15% 5 26,50 2
18.11.2015 5,2400 5,2400 5,2400 5,2400 -0,76% 14 73,36 2
17.11.2015 5,3000 5,3000 5,2800 5,2800 -0,38% 25 132,34 4
13.11.2015 5,3000 5,3000 5,3000 5,3000 -0,38% 21 111,30 4
11.11.2015 5,3200 5,3200 5,3200 5,3200 -     11 58,52 2
10.11.2015 5,3200 5,3200 5,3200 5,3200 -     26 138,32 3
09.11.2015 5,3200 5,3200 5,3200 5,3200 -4,32% 9 47,88 2
03.11.2015 5,5600 5,5600 5,5600 5,5600 -     40 222,40 4
02.11.2015 5,5600 5,5600 5,5600 5,5600 -5,76% 43 239,08 6
30.10.2015 5,9000 5,9000 5,9000 5,9000 -     6 35,40 4
29.10.2015 5,8400 5,9000 5,8400 5,9000 1,72% 10 58,70 2
28.10.2015 5,8000 5,8000 5,8000 5,8000 -2,03% 11 63,80 3
27.10.2015 5,9400 5,9400 5,9200 5,9200 -0,67% 69 408,90 9
26.10.2015 6,4000 6,4000 5,9600 5,9600 -6,88% 3 18,76 2
23.10.2015 6,4000 6,4000 6,4000 6,4000 -5,88% 12 76,80 5
22.10.2015 6,9200 6,9200 6,8000 6,8000 -2,02% 60 408,84 5
21.10.2015 7,5000 7,5000 6,9400 6,9400 -7,71% 89 621,58 9
13.10.2015 7,5200 7,5200 7,5200 7,5200 -4,08% 15 112,80 3
12.10.2015 7,8400 7,8400 7,8400 7,8400 0,26% 1 7,84 1
09.10.2015 7,8200 7,8200 7,8200 7,8200 -0,26% 20 156,40 4
08.10.2015 7,8400 7,8400 7,8400 7,8400 0,26% 1 7,84 1
07.10.2015 7,8200 7,8200 7,8200 7,8200 -3,46% 1 7,82 1
06.10.2015 8,1000 8,1000 8,1000 8,1000 3,58% 14 113,40 2
02.10.2015 7,8200 7,8200 7,8200 7,8200 -3,46% 1 7,82 1
28.09.2015 8,1000 8,1000 8,1000 8,1000 1,25% 10 81,00 2
25.09.2015 8,0000 8,0000 8,0000 8,0000 -9,09% 10 80,00 3
18.09.2015 8,8000 8,8000 8,8000 8,8000 9,05% 46 404,80 2
17.09.2015 8,0700 8,0700 8,0700 8,0700 -0,12% 2 16,14 2
15.09.2015 8,0800 8,0800 8,0800 8,0800 -4,38% 1 8,08 1
09.09.2015 8,4500 8,4500 8,4500 8,4500 -2,87% 2 16,90 1
04.09.2015 8,0600 8,7000 8,0600 8,7000 7,94% 6 51,56 2
03.09.2015 8,0600 8,0600 8,0600 8,0600 -5,18% 1 8,06 1
28.08.2015 8,5000 8,5000 8,5000 8,5000 -0,93% 1 8,50 1
24.08.2015 8,5800 8,5800 8,5800 8,5800 -4,67% 48 411,84 5
17.08.2015 9,0000 9,0000 9,0000 9,0000 1,12% 1 9,00 1
05.08.2015 8,9000 8,9000 8,9000 8,9000 -     4 35,60 1
03.08.2015 8,9000 8,9000 8,9000 8,9000 -0,11% 1 8,90 1
31.07.2015 8,9100 8,9100 8,9100 8,9100 3,42% 15 133,65 2
29.07.2015 8,6150 8,6150 8,6150 8,6150 -4,28% 16 137,84 2
28.07.2015 9,0000 9,0000 9,0000 9,0000 4,41% 65 585,00 5
27.07.2015 8,6200 8,6200 8,6200 8,6200 -     12 103,44 2
22.07.2015 8,6200 8,6200 8,6200 8,6200 -     98 844,76 5
21.07.2015 8,6200 8,6200 8,6200 8,6200 -0,12% 157 1.353,34 1
20.07.2015 8,6300 8,6300 8,6300 8,6300 0,23% 10 86,30 2
15.07.2015 8,6100 8,6100 8,6100 8,6100 -8,40% 1 8,61 1
14.07.2015 8,5800 9,4000 8,5800 9,4000 9,56% 2 17,98 2
13.07.2015 8,5800 8,5800 8,5800 8,5800 -0,23% 1 8,58 1
09.07.2015 8,6000 8,6000 8,6000 8,6000 -     8 68,80 1
06.07.2015 8,6100 8,6100 8,6000 8,6000 -     17 146,27 2
03.07.2015 8,6000 8,6000 8,6000 8,6000 -9,38% 2 17,20 2
02.07.2015 9,5000 9,5000 9,4900 9,4900 10,61% 22 208,80 3
01.07.2015 9,0000 9,0000 8,5800 8,5800 -4,67% 51 438,84 4
30.06.2015 9,0000 9,0000 9,0000 9,0000 4,77% 20 180,00 2
29.06.2015 8,5800 8,5900 8,5800 8,5900 -3,91% 376 3.226,38 8
26.06.2015 8,9000 8,9400 8,9000 8,9400 -12,18% 237 2.109,38 15
25.06.2015 10,1800 10,1800 10,1800 10,1800 -     20 203,60 2
23.06.2015 9,9900 10,1800 9,9900 10,1800 14,90% 38 383,23 7
16.06.2015 8,8600 8,8600 8,8600 8,8600 -10,51% 9 79,74 1
15.06.2015 9,9000 9,9000 9,9000 9,9000 -1,00% 6 59,40 3
12.06.2015 10,0000 10,0000 10,0000 10,0000 -0,10% 10 100,00 2
11.06.2015 10,0100 10,0100 10,0100 10,0100 -     70 700,70 5
09.06.2015 10,0100 10,0100 10,0100 10,0100 -     25 250,25 2
08.06.2015 10,0100 10,0100 10,0100 10,0100 -0,10% 102 1.021,02 5
05.06.2015 11,0000 11,0000 10,0200 10,0200 -2,72% 98 982,94 5
03.06.2015 10,3000 10,3000 10,3000 10,3000 0,68% 1 10,30 1
02.06.2015 12,0000 12,0000 10,2300 10,2300 -14,75% 339 3.480,36 13
29.05.2015 12,0000 12,0000 12,0000 12,0000 -0,41% 33 396,00 4
27.05.2015 12,0500 12,0500 12,0500 12,0500 -0,41% 1 12,05 1
25.05.2015 12,1000 12,1000 12,1000 12,1000 0,33% 2 24,20 2
21.05.2015 12,0600 12,0600 12,0600 12,0600 0,50% 3 36,18 1
18.05.2015 12,0000 12,0000 12,0000 12,0000 -     2 24,00 2
14.05.2015 12,0000 12,0000 12,0000 12,0000 -0,08% 13 156,00 4
12.05.2015 12,0100 12,0100 12,0100 12,0100 -0,74% 1 12,01 1
05.05.2015 12,1000 12,1000 12,1000 12,1000 0,83% 211 2.553,10 9
29.04.2015 12,0000 12,0000 12,0000 12,0000 -12,41% 1 12,00 1
28.04.2015 11,1000 13,7000 11,1000 13,7000 13,04% 3 35,90 3
27.04.2015 12,1200 12,1200 12,1200 12,1200 0,25% 79 957,48 1
24.04.2015 12,1100 12,1100 12,0900 12,0900 -0,17% 7 84,65 3
23.04.2015 12,1100 12,1100 12,1100 12,1100 0,08% 21 254,31 3
21.04.2015 12,1000 12,1000 12,1000 12,1000 0,08% 200 2.420,00 7
20.04.2015 12,0900 12,0900 12,0900 12,0900 -14,86% 2 24,18 2
17.04.2015 14,2000 14,2000 14,2000 14,2000 13,78% 1 14,20 1
16.04.2015 12,4800 12,4800 12,4800 12,4800 14,92% 2 24,96 2
15.04.2015 10,8600 10,8600 10,8600 10,8600 -14,69% 9 97,74 8
14.04.2015 12,7300 12,7300 12,7300 12,7300 -14,74% 1 12,73 1
09.04.2015 14,9300 14,9300 14,9300 14,9300 13,97% 1 14,93 1
07.04.2015 15,3000 15,3000 13,1000 13,1000 -5,14% 16 231,60 4
06.04.2015 13,8100 13,8100 13,8100 13,8100 14,99% 31 428,11 5
03.04.2015 12,0100 12,0100 12,0100 12,0100 14,93% 3 36,03 1
02.04.2015 10,4500 10,4500 10,4500 10,4500 14,84% 310 3.239,50 2
01.04.2015 9,1000 9,1000 9,1000 9,1000 5,57% 1 9,10 1
31.03.2015 8,6200 8,6200 8,6200 8,6200 -12,93% 1 8,62 1
30.03.2015 9,9000 9,9000 9,9000 9,9000 14,98% 25 247,50 6
25.03.2015 8,6100 8,6100 8,6100 8,6100 -11,96% 1 8,61 1
24.03.2015 9,7800 9,7800 9,7800 9,7800 0,20% 20 195,60 3
23.03.2015 9,7600 9,7600 9,7600 9,7600 8,44% 140 1.366,40 5
18.03.2015 8,9900 9,0000 8,9900 9,0000 -     36 323,74 5
17.03.2015 8,2000 9,0000 8,2000 9,0000 -4,56% 82 686,00 7
16.03.2015 9,4300 9,4300 9,4300 9,4300 0,11% 17 160,31 5
13.03.2015 9,4200 9,4200 9,4200 9,4200 -14,36% 3 28,26 2
12.03.2015 11,0000 11,0000 11,0000 11,0000 -14,73% 100 1.100,00 7
11.03.2015 12,9000 12,9000 12,9000 12,9000 -7,86% 55 709,50 6
09.03.2015 14,0000 14,0000 14,0000 14,0000 0,94% 20 280,00 5
06.03.2015 13,8700 13,8700 13,8700 13,8700 13,69% 1 13,87 1
02.03.2015 12,2000 12,2000 12,2000 12,2000 -14,86% 200 2.440,00 7
26.02.2015 14,3200 14,3300 14,3200 14,3300 0,84% 2 28,65 2
25.02.2015 14,2100 14,2100 14,2100 14,2100 -9,43% 50 710,50 8
23.02.2015 15,6900 15,6900 15,6900 15,6900 8,21% 10 156,90 2
20.02.2015 14,9800 14,9800 14,5000 14,5000 -3,20% 73 1.060,55 8
19.02.2015 15,0000 15,0000 14,9800 14,9800 -0,13% 14 209,74 2
18.02.2015 15,1000 15,1000 15,0000 15,0000 -5,78% 2 30,10 2
16.02.2015 15,9200 15,9200 15,9200 15,9200 5,43% 1 15,92 1
13.02.2015 15,0400 15,1000 15,0200 15,1000 0,53% 93 1.401,47 10
09.02.2015 15,9700 15,9700 15,0200 15,0200 -0,53% 2 30,99 2
06.02.2015 15,2000 15,2000 15,1000 15,1000 -0,66% 40 604,30 7
05.02.2015 16,0000 16,0000 15,2000 15,2000 1,33% 3 46,40 3
03.02.2015 15,5000 15,5000 15,0000 15,0000 -3,29% 150 2.261,40 12
02.02.2015 15,5000 15,5100 15,5000 15,5100 -8,76% 8 124,06 3
27.01.2015 16,6000 17,0000 16,5000 17,0000 11,11% 11 183,16 5
23.01.2015 15,3000 16,6000 15,3000 15,3000 -7,27% 12 195,90 4
22.01.2015 16,5000 16,5000 16,5000 16,5000 -0,60% 2 33,00 1
20.01.2015 16,3700 16,6000 16,3700 16,6000 10,67% 18 295,40 4
19.01.2015 15,0000 15,0000 15,0000 15,0000 -8,37% 1 15,00 1
16.01.2015 16,3700 16,3700 16,3700 16,3700 -     16 261,92 1
15.01.2015 16,3700 16,3700 16,3700 16,3700 8,41% 1 16,37 1
14.01.2015 15,1000 15,1000 15,1000 15,1000 -     20 302,00 2
13.01.2015 15,1000 15,1000 15,1000 15,1000 -3,39% 5 75,50 1
09.01.2015 15,6300 15,6300 15,6300 15,6300 -     10 156,30 1
06.01.2015 15,7000 15,7000 15,6300 15,6300 -0,13% 16 250,52 3
KTD Invest SA - Splaiul Unirii nr.10, bloc B5, scara 1, etaj 3, apt. 8, sector 4, Bucuresti, cod 040033, telefon (004) 0723.682.096
© KTD Invest 2004 - 2019